股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:食品
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
京基智农/000048.SZ
2022-07-0118.6018.8818.4018.47-0.54%-0.49%-2.22%1,891,90035,116,00052%18.56-0.19%18.63-1.40%18.91-0.37%18.89-0.05%0.46%
甘化科工/000576.SZ
2022-07-0110.8910.9910.6410.69-1.47%-0.93%-4.75%7,481,20080,724,000101%10.79-1.42%10.98-1.53%11.11-1.06%11.22-0.80%-0.39%
粤桂股份/000833.SZ
2022-07-019.009.608.809.484.87%2.06%4.43%42,307,600392,978,000109%9.292.17%9.241.06%9.131.24%9.08-0.22%-1.38%
双汇发展/000895.SZ
2022-07-0129.1929.6228.9129.29-0.03%0.23%0.33%11,786,900344,441,00074%29.22-0.06%29.090.14%29.170.01%29.20-0.19%0.42%
南宁糖业/000911.SZ
2022-07-019.559.669.489.52-0.21%-0.50%-2.13%4,377,40041,885,00075%9.57-0.15%9.61-0.82%9.71-0.04%9.73-0.50%-0.81%
中粮科技/000930.SZ
2022-07-019.109.289.049.141.11%-0.39%-1.32%18,625,900170,917,00081%9.180.84%9.16-0.29%9.21-0.24%9.26-0.52%-0.64%
中鲁股份/000992.SZ
云南能投/002053.SZ
2022-07-0112.8613.1012.6812.76-0.47%-1.10%-4.60%11,776,700151,938,00068%12.900.02%12.92-0.78%13.05-0.83%13.38-0.26%-0.37%
天康生物/002100.SZ
2022-07-019.7210.179.669.972.57%-0.24%-1.30%48,783,200487,541,00096%9.994.52%9.81-1.98%10.090.25%10.10-0.12%0.23%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2022-07-0119.5819.9319.2319.670.41%0.73%2.60%8,888,100173,554,00071%19.530.20%19.360.74%19.331.24%19.17-0.18%-0.03%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2022-07-0111.4011.4011.0911.21-2.10%0.00%2.96%20,835,500233,556,000158%11.210.41%11.140.45%11.090.76%10.890.68%0.07%
皇氏集团/002329.SZ
2022-07-016.146.246.116.160.00%-0.15%3.15%12,554,20077,446,00064%6.170.59%6.180.41%6.160.79%5.970.71%1.01%
得利斯/002330.SZ
2022-07-018.588.688.218.30-2.47%-1.84%2.88%63,995,900541,176,000209%8.463.45%8.261.47%8.251.65%8.071.55%0.72%
双塔食品/002481.SZ
2022-07-018.488.518.238.28-2.47%-0.66%-2.13%22,752,700189,635,00054%8.34-1.47%8.40-0.78%8.52-0.54%8.46-0.76%-0.90%
佳隆股份/002495.SZ
2022-07-012.913.012.642.69-1.82%-5.85%-0.37%166,326,000475,149,000575%2.867.53%2.807.93%2.768.35%2.707.78%1.16%
涪陵榨菜/002507.SZ
2022-07-0134.5934.8133.7534.26-0.75%0.34%1.64%7,982,600272,562,00066%34.15-1.37%34.290.18%34.280.49%33.710.11%0.30%
金字火腿/002515.SZ
2022-07-014.484.584.454.551.34%0.57%3.01%18,098,60081,872,00072%4.520.67%4.480.67%4.470.45%4.420.36%0.75%
洽洽食品/002557.SZ
2022-07-0156.8057.4554.4154.73-3.86%-0.94%-0.75%4,900,300270,734,00095%55.25-2.83%55.95-0.06%55.970.24%55.14-0.16%-0.13%
百润股份/002568.SZ
2022-07-0130.3331.9130.1031.504.86%1.68%9.14%25,328,100784,699,000192%30.984.77%29.913.00%29.532.90%28.861.58%0.70%
贝因美/002570.SZ
2022-07-014.924.974.894.93-0.40%0.08%-0.10%23,374,400115,150,000120%4.93-0.57%4.94-0.02%4.940.08%4.94-0.04%-0.14%
好想你/002582.SZ
2022-07-017.487.607.437.520.40%-0.11%1.79%6,108,40045,984,00094%7.530.91%7.460.58%7.430.53%7.39-1.10%-0.15%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
加加食品/002650.SZ
2022-07-014.304.374.234.28-0.47%-0.16%3.51%27,099,800116,176,000149%4.290.33%4.250.88%4.211.11%4.140.88%0.29%
克明食品/002661.SZ
2022-07-0111.5211.6311.2711.36-0.09%-0.65%1.36%8,412,20096,183,000150%11.431.52%11.310.70%11.290.64%11.210.39%-0.21%
煌上煌/002695.SZ
2022-07-0112.3812.4412.2412.31-0.49%-0.19%3.19%3,937,70048,562,00074%12.330.12%12.250.48%12.191.10%11.930.46%0.42%
海欣食品/002702.SZ
2022-07-016.356.396.176.22-1.58%-0.24%1.73%24,674,500153,854,000111%6.24-0.67%6.230.44%6.210.65%6.110.46%0.44%
*ST麦趣/002719.SZ
2022-07-017.638.207.638.010.38%2.35%-3.52%15,102,600118,192,000421%7.83-1.93%8.00-6.55%8.14-5.77%8.30-4.62%-0.73%
龙大肉食/002726.SZ
2022-07-0110.6810.8810.6310.760.94%0.03%1.24%10,419,900112,091,00076%10.761.36%10.62-0.49%10.720.01%10.630.34%0.37%
燕塘乳业/002732.SZ
2022-07-0120.1720.1719.7619.98-0.30%0.29%2.07%1,252,20024,948,000101%19.92-0.22%19.860.28%19.790.56%19.570.35%0.18%
晨光生物/300138.SZ
2022-07-0115.6516.1215.4516.063.15%0.86%1.11%5,397,00085,937,000123%15.923.05%15.700.14%15.770.35%15.88-0.23%-0.25%
汤臣倍健/300146.SZ
2022-07-0121.7021.8821.4021.42-1.06%-0.67%1.19%8,912,400192,186,00083%21.56-0.31%21.560.38%21.440.54%21.170.37%0.49%
睿智医药/300149.SZ
2022-07-0111.2811.4211.2111.360.71%0.53%2.47%2,308,00026,080,00078%11.300.31%11.320.10%11.280.63%11.090.45%0.23%
朗源股份/300175.SZ
2022-07-013.964.013.933.990.00%0.58%0.81%11,576,30045,921,000111%3.97-0.08%3.97-0.10%3.960.43%3.960.03%-0.10%
佳沃食品/300268.SZ
2022-07-0129.8032.1929.5131.806.89%2.33%8.76%9,076,900282,086,000197%31.085.96%29.813.41%29.502.26%29.241.40%-0.41%
上海梅林/600073.SH
2022-07-017.948.077.907.96-0.13%-0.36%1.84%13,352,200106,674,00099%7.990.73%7.920.23%7.910.55%7.820.31%0.21%
湘财股份/600095.SH
2022-07-017.737.767.557.57-1.56%-0.81%-2.10%10,685,10081,554,00068%7.63-1.71%7.74-0.39%7.75-0.31%7.73-0.23%-0.17%
金健米业/600127.SH
2022-07-019.109.198.918.941.71%-1.05%-0.49%34,227,100309,247,000123%9.042.67%8.930.50%8.950.17%8.98-0.20%-0.53%
莲花健康/600186.SH
2022-07-012.652.772.592.691.89%0.07%1.05%27,773,40074,659,000130%2.692.01%2.651.03%2.640.76%2.66-0.37%-0.82%
*ST华资/600191.SH
2022-07-015.205.255.105.16-0.58%0.06%0.14%2,070,20010,677,00041%5.16-0.56%5.180.54%5.21-0.44%5.15-0.33%0.90%
中牧股份/600195.SH
2022-07-0112.2712.7112.2512.300.33%-1.19%-2.97%11,465,400142,717,000115%12.450.88%12.41-0.43%12.49-0.42%12.68-0.44%0.20%
海南椰岛/600238.SH
2022-07-0113.8313.9913.5113.851.32%0.46%1.98%24,581,900338,883,000126%13.790.60%13.670.60%13.640.61%13.580.28%0.01%
安琪酵母/600298.SH
2022-07-0148.7849.3647.8048.20-1.13%-0.25%3.56%5,430,400262,402,00054%48.32-0.42%47.920.71%47.740.45%46.550.52%0.72%
恒顺醋业/600305.SH
2022-07-0112.7912.8812.6012.800.01%0.73%3.61%17,268,200219,432,000100%12.710.41%12.670.61%12.580.88%12.350.55%0.47%
万向德农/600371.SH
2022-07-0113.4013.6813.3713.491.05%-0.20%0.04%10,266,200138,766,000108%13.522.06%13.390.28%13.440.14%13.49-0.31%-0.62%
亿晶光电/600537.SH
2022-07-014.944.964.784.84-1.83%-0.39%-0.47%19,814,00096,281,00079%4.86-1.24%4.88-0.51%4.92-0.24%4.860.52%0.74%
莫高股份/600543.SH
2022-07-016.206.336.156.220.65%-0.18%-0.43%6,205,90038,670,00065%6.230.39%6.19-0.72%6.27-0.59%6.250.13%0.27%
退市绿庭/600695.SH
2022-06-070.510.530.500.51-1.92%-0.39%-0.97%18,145,7009,298,000143%0.511.79%0.510.00%0.51-0.20%0.52-0.19%-5.36%
中粮糖业/600737.SH
2022-07-017.547.617.507.540.27%-0.26%-1.57%12,403,10093,767,00073%7.560.45%7.55-0.36%7.580.04%7.66-0.42%-0.47%
航发动力/600893.SH
2022-07-0145.8047.1544.7045.44-0.15%-1.14%3.43%35,033,4001,610,333,00076%45.972.06%45.46-0.47%45.760.70%43.930.76%0.74%
海天味业/603288.SH
2022-07-0190.4591.8089.1390.400.04%0.11%5.05%7,011,600633,159,00091%90.300.91%88.971.28%87.971.27%86.050.88%0.76%